3,195€
1,43%
Echtzeit-Aktienkurs Metalla Royalty & Streaming Ltd.
Bid:
Ask:
Aktienkurse zur Metalla Royalty & Streaming Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,18 | 3,26 | 3,13 | 3,24 | 1,79% | - |
| 04.11.2024 | 3,23 | 3,27 | 3,17 | 3,18 | -3,05% | 20.000,00 |
| 01.11.2024 | 3,26 | 3,35 | 3,24 | 3,28 | -2,24% | - |
| 31.10.2024 | 3,35 | 3,44 | 3,20 | 3,35 | -1,58% | 3.000,00 |
| 30.10.2024 | 3,47 | 3,54 | 3,37 | 3,41 | -3,29% | - |
| 29.10.2024 | 3,52 | 3,62 | 3,49 | 3,52 | 1,97% | - |
| 28.10.2024 | 3,54 | 3,55 | 3,45 | 3,46 | -2,68% | - |
| 25.10.2024 | 3,50 | 3,64 | 3,44 | 3,55 | 1,28% | - |
| 24.10.2024 | 3,49 | 3,56 | 3,34 | 3,51 | 1,45% | 5.100,00 |
| 23.10.2024 | 3,63 | 3,68 | 3,40 | 3,46 | -4,56% | 7.500,00 |
| 22.10.2024 | 3,68 | 3,77 | 3,55 | 3,62 | -0,77% | 12.000,00 |
| 21.10.2024 | 3,56 | 3,66 | 3,44 | 3,65 | 2,82% | 3.000,00 |
| 18.10.2024 | 3,35 | 3,61 | 3,31 | 3,55 | 7,42% | - |
| 17.10.2024 | 3,27 | 3,32 | 3,27 | 3,30 | 0,85% | - |
| 16.10.2024 | 3,31 | 3,38 | 3,26 | 3,28 | -0,55% | - |
| 15.10.2024 | 3,15 | 3,31 | 3,15 | 3,29 | 2,17% | - |
| 14.10.2024 | 3,26 | 3,33 | 3,16 | 3,22 | -2,42% | - |
| 11.10.2024 | 3,25 | 3,42 | 3,23 | 3,30 | 1,32% | 6.300,00 |
| 10.10.2024 | 2,94 | 3,27 | 2,91 | 3,26 | 11,26% | 24.000,00 |
| 09.10.2024 | 2,92 | 2,94 | 2,89 | 2,93 | -0,27% | - |
| 08.10.2024 | 2,96 | 2,97 | 2,89 | 2,94 | -0,34% | - |
| 07.10.2024 | 2,95 | 3,03 | 2,94 | 2,95 | -1,47% | - |
| 04.10.2024 | 2,93 | 3,06 | 2,93 | 2,99 | 1,60% | - |
| 03.10.2024 | 2,96 | 2,99 | 2,89 | 2,95 | -0,94% | 1.071,00 |
| 02.10.2024 | 2,96 | 3,02 | 2,93 | 2,97 | 0,17% | - |
| 01.10.2024 | 2,81 | 2,97 | 2,78 | 2,97 | 6,38% | - |
| 30.09.2024 | 2,86 | 2,89 | 2,74 | 2,79 | -2,96% | - |
| 27.09.2024 | 3,00 | 3,04 | 2,85 | 2,88 | -4,49% | 9.000,00 |
| 26.09.2024 | 2,95 | 3,04 | 2,90 | 3,01 | 2,10% | - |
| 25.09.2024 | 2,97 | 3,01 | 2,91 | 2,95 | -1,47% | 9.000,00 |
| 24.09.2024 | 2,92 | 3,02 | 2,90 | 2,99 | 2,82% | - |
| 23.09.2024 | 2,91 | 2,96 | 2,87 | 2,91 | -0,17% | 24.000,00 |
| 20.09.2024 | 2,87 | 2,95 | 2,87 | 2,92 | 1,82% | - |
| 19.09.2024 | 2,88 | 2,93 | 2,84 | 2,86 | 2,25% | - |
| 18.09.2024 | 2,85 | 2,95 | 2,78 | 2,80 | -2,27% | 12.800,00 |
| 17.09.2024 | 2,94 | 2,94 | 2,85 | 2,87 | -1,88% | - |
| 16.09.2024 | 2,96 | 2,98 | 2,86 | 2,92 | -1,35% | - |
| 13.09.2024 | 2,94 | 3,03 | 2,91 | 2,96 | 1,27% | - |
| 12.09.2024 | 2,72 | 2,93 | 2,72 | 2,92 | 6,87% | - |
| 11.09.2024 | 2,65 | 2,74 | 2,65 | 2,74 | 1,67% | - |
| 10.09.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 1,13% | 360,00 |
| 09.09.2024 | 2,63 | 2,72 | 2,60 | 2,66 | 1,41% | - |
| 06.09.2024 | 2,70 | 2,73 | 2,59 | 2,62 | -2,92% | - |
| 05.09.2024 | 2,56 | 2,74 | 2,56 | 2,70 | 5,14% | 11.500,00 |
| 04.09.2024 | 2,52 | 2,61 | 2,48 | 2,57 | 2,19% | - |
| 03.09.2024 | 2,66 | 2,67 | 2,50 | 2,52 | -6,68% | 16.600,00 |
| 02.09.2024 | 2,68 | 2,71 | 2,68 | 2,70 | -0,26% | - |
| 30.08.2024 | 2,65 | 2,74 | 2,65 | 2,70 | 1,01% | 3.072,00 |
| 29.08.2024 | 2,64 | 2,71 | 2,60 | 2,68 | 2,29% | - |
| 28.08.2024 | 2,57 | 2,62 | 2,53 | 2,62 | 1,36% | - |
| 27.08.2024 | 2,58 | 2,60 | 2,50 | 2,58 | -0,19% | - |
| 26.08.2024 | 2,58 | 2,65 | 2,56 | 2,59 | -0,39% | - |
| 23.08.2024 | 2,52 | 2,60 | 2,51 | 2,60 | 3,59% | - |
| 22.08.2024 | 2,53 | 2,54 | 2,45 | 2,51 | -0,79% | - |
| 21.08.2024 | 2,51 | 2,54 | 2,46 | 2,53 | -0,20% | - |
| 20.08.2024 | 2,54 | 2,59 | 2,52 | 2,53 | -0,78% | 12.000,00 |
| 19.08.2024 | 2,44 | 2,55 | 2,42 | 2,55 | 3,53% | 9.000,00 |
| 16.08.2024 | 2,41 | 2,49 | 2,39 | 2,46 | 1,36% | - |
| 15.08.2024 | 2,42 | 2,49 | 2,37 | 2,43 | 1,55% | - |
| 14.08.2024 | 2,46 | 2,47 | 2,35 | 2,39 | -2,33% | - |
| 13.08.2024 | 2,44 | 2,50 | 2,43 | 2,45 | -0,20% | - |
| 12.08.2024 | 2,38 | 2,50 | 2,36 | 2,46 | 4,11% | 14.602,00 |
| 09.08.2024 | 2,33 | 2,38 | 2,30 | 2,36 | 1,07% | - |
| 08.08.2024 | 2,30 | 2,38 | 2,23 | 2,33 | 2,32% | - |
| 07.08.2024 | 2,38 | 2,46 | 2,28 | 2,28 | -2,90% | - |
| 06.08.2024 | 2,27 | 2,37 | 2,24 | 2,35 | 4,45% | - |
| 05.08.2024 | 2,46 | 2,49 | 2,12 | 2,25 | -9,72% | 7.800,00 |
| 02.08.2024 | 2,69 | 2,76 | 2,47 | 2,49 | -5,86% | 2.000,00 |
| 01.08.2024 | 2,71 | 2,79 | 2,60 | 2,65 | -3,82% | 3.000,00 |
| 31.07.2024 | 2,73 | 2,78 | 2,71 | 2,75 | 2,04% | 30,00 |
| 30.07.2024 | 2,72 | 2,77 | 2,69 | 2,70 | -1,28% | - |
| 29.07.2024 | 2,66 | 2,73 | 2,62 | 2,73 | 3,10% | - |
| 26.07.2024 | 2,62 | 2,69 | 2,61 | 2,65 | 0,57% | - |
| 25.07.2024 | 2,61 | 2,66 | 2,56 | 2,63 | -1,13% | - |
| 24.07.2024 | 2,79 | 2,80 | 2,66 | 2,66 | -4,21% | - |
| 23.07.2024 | 2,75 | 2,81 | 2,75 | 2,78 | 0,36% | - |
| 22.07.2024 | 2,79 | 2,82 | 2,72 | 2,77 | -1,07% | - |
| 19.07.2024 | 2,78 | 2,84 | 2,72 | 2,80 | -0,64% | - |
| 18.07.2024 | 2,92 | 2,95 | 2,80 | 2,82 | -2,93% | - |
| 17.07.2024 | 2,96 | 3,03 | 2,87 | 2,90 | -2,52% | - |
| 16.07.2024 | 2,89 | 3,01 | 2,85 | 2,98 | 4,20% | - |
| 15.07.2024 | 2,80 | 2,89 | 2,78 | 2,86 | 1,78% | - |
| 12.07.2024 | 2,83 | 2,87 | 2,77 | 2,81 | -1,40% | - |
| 11.07.2024 | 2,72 | 2,85 | 2,63 | 2,85 | 5,68% | - |
| 10.07.2024 | 2,61 | 2,72 | 2,61 | 2,70 | 3,14% | - |
| 09.07.2024 | 2,68 | 2,71 | 2,61 | 2,61 | -2,13% | - |
| 08.07.2024 | 2,73 | 2,77 | 2,63 | 2,67 | -2,91% | - |
| 05.07.2024 | 2,65 | 2,77 | 2,64 | 2,75 | 2,88% | - |
| 04.07.2024 | 2,64 | 2,67 | 2,62 | 2,67 | 1,14% | 3.000,00 |
| 03.07.2024 | 2,54 | 2,68 | 2,54 | 2,64 | 4,55% | - |
| 02.07.2024 | 2,55 | 2,57 | 2,51 | 2,53 | -0,47% | - |
| 01.07.2024 | 2,59 | 2,63 | 2,54 | 2,54 | -1,74% | - |
| 28.06.2024 | 2,63 | 2,68 | 2,56 | 2,59 | -1,34% | - |
| 27.06.2024 | 2,56 | 2,65 | 2,56 | 2,62 | 1,55% | - |
| 26.06.2024 | 2,56 | 2,62 | 2,54 | 2,58 | 0,00% | - |
| 25.06.2024 | 2,62 | 2,67 | 2,58 | 2,58 | -2,46% | - |
| 24.06.2024 | 2,72 | 2,75 | 2,65 | 2,65 | -2,69% | - |
| 21.06.2024 | 2,80 | 2,81 | 2,67 | 2,72 | -2,16% | - |
| 20.06.2024 | 2,72 | 2,80 | 2,67 | 2,78 | 2,70% | - |
| 19.06.2024 | 2,69 | 2,73 | 2,67 | 2,71 | 0,93% | - |